Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.824 5.824 5.734 5.736 1,214,448 -0.04(-0.75%)
Jun 27, 2003 5.834 5.861 5.773 5.779 396,932 -0.03(-0.60%)
Jun 26, 2003 5.711 5.834 5.685 5.814 310,134 +0.11(+1.98%)
Jun 25, 2003 5.789 5.804 5.693 5.701 387,911 -0.07(-1.17%)
Jun 24, 2003 5.691 5.789 5.691 5.769 347,438 +0.08(+1.37%)
Jun 23, 2003 5.771 5.789 5.668 5.691 468,858 -0.08(-1.39%)
Jun 20, 2003 5.752 5.783 5.717 5.771 1,271,014 +0.04(+0.64%)
Jun 19, 2003 5.808 5.828 5.717 5.734 342,317 -0.07(-1.17%)
Jun 18, 2003 5.840 5.869 5.763 5.801 700,484 -0.04(-0.67%)
Jun 17, 2003 5.752 5.857 5.703 5.840 710,236 +0.09(+1.53%)
Jun 16, 2003 5.592 5.773 5.592 5.752 608,565 +0.19(+3.35%)
Jun 13, 2003 5.588 5.609 5.547 5.566 257,226 -0.01(-0.15%)
Jun 12, 2003 5.516 5.611 5.490 5.574 254,056 +0.06(+1.15%)
Jun 11, 2003 5.496 5.523 5.465 5.510 190,176 -0.02(-0.37%)
Jun 10, 2003 5.455 5.533 5.455 5.531 219,678 +0.06(+1.09%)
Jun 09, 2003 5.537 5.537 5.445 5.471 265,028 -0.11(-1.98%)
Jun 06, 2003 5.646 5.676 5.560 5.582 258,201 -0.06(-1.13%)
Jun 05, 2003 5.664 5.695 5.629 5.646 271,611 -0.01(-0.25%)
Jun 04, 2003 5.590 5.676 5.584 5.660 238,939 +0.10(+1.73%)
Jun 03, 2003 5.533 5.607 5.504 5.564 232,844 +0.03(+0.52%)
Jun 02, 2003 5.537 5.623 5.502 5.535 210,901 +0.05(+0.82%)
May 30, 2003 5.373 5.533 5.359 5.490 209,681 +0.13(+2.33%)
May 29, 2003 5.398 5.426 5.363 5.365 165,551 -0.05(-0.83%)
May 28, 2003 5.389 5.432 5.334 5.410 250,155 +0.02(+0.38%)
May 27, 2003 5.303 5.389 5.244 5.389 439,356 +0.08(+1.58%)
May 23, 2003 5.295 5.322 5.283 5.305 265,515 +0.01(+0.19%)
May 22, 2003 5.250 5.311 5.236 5.295 373,282 +0.04(+0.82%)
May 21, 2003 5.311 5.311 5.246 5.252 159,211 -0.06(-1.16%)
May 20, 2003 5.295 5.354 5.295 5.313 211,388 +0.03(+0.54%)
May 19, 2003 5.291 5.307 5.281 5.285 244,303 -0.04(-0.77%)
May 16, 2003 5.342 5.359 5.311 5.326 107,766 -0.01(-0.19%)
May 15, 2003 5.363 5.428 5.281 5.336 371,575 -0.04(-0.69%)
May 14, 2003 5.461 5.463 5.359 5.373 186,519 -0.07(-1.36%)
May 13, 2003 5.506 5.506 5.424 5.447 140,925 -0.08(-1.45%)
May 12, 2003 5.408 5.543 5.408 5.527 255,519 +0.10(+1.89%)
May 09, 2003 5.322 5.447 5.322 5.424 178,961 +0.10(+1.93%)
May 08, 2003 5.389 5.434 5.313 5.322 210,901 -0.11(-2.00%)
May 07, 2003 5.455 5.475 5.379 5.430 209,438 -0.05(-0.82%)
May 06, 2003 5.496 5.496 5.428 5.475 223,823 -0.02(-0.37%)
May 05, 2003 5.461 5.537 5.447 5.496 200,904 +0.03(+0.64%)
May 02, 2003 5.361 5.484 5.359 5.461 311,597 -0.08(-1.37%)
Apr 30, 2003 5.414 5.572 5.373 5.537 358,653 +0.11(+2.00%)
Apr 29, 2003 5.465 5.465 5.383 5.428 259,176 +0.00(+0.08%)
Apr 28, 2003 5.262 5.482 5.262 5.424 294,773 +0.16(+3.08%)
Apr 25, 2003 5.322 5.322 5.213 5.262 272,586 -0.04(-0.77%)
Apr 24, 2003 5.147 5.352 5.147 5.303 1,508,491 +0.16(+3.07%)
Apr 23, 2003 5.172 5.199 5.067 5.145 277,950 -0.01(-0.12%)
Apr 22, 2003 5.045 5.153 4.965 5.151 435,455 +0.11(+2.11%)
Apr 21, 2003 5.061 5.086 5.043 5.045 239,183 -0.01(-0.12%)
Apr 17, 2003 5.071 5.078 5.028 5.051 152,141 -0.02(-0.32%)
Apr 16, 2003 5.057 5.096 5.045 5.067 366,211 +0.01(+0.20%)
Apr 15, 2003 5.041 5.065 4.934 5.057 147,752 +0.02(+0.33%)
Apr 14, 2003 4.942 5.049 4.922 5.041 191,395 +0.11(+2.25%)
Apr 11, 2003 5.045 5.055 4.911 4.930 126,540 -0.06(-1.11%)
Apr 10, 2003 4.952 5.049 4.952 4.985 128,491 +0.03(+0.66%)
Apr 09, 2003 5.024 5.102 4.952 4.952 200,173 -0.08(-1.63%)
Apr 08, 2003 5.133 5.147 5.014 5.035 224,554 -0.05(-1.05%)
Apr 07, 2003 5.076 5.147 5.063 5.088 272,586 +0.11(+2.31%)
Apr 04, 2003 5.112 5.141 4.965 4.973 200,904 -0.09(-1.74%)
Apr 03, 2003 5.158 5.166 5.028 5.061 260,883 -0.05(-0.88%)
Apr 02, 2003 5.065 5.147 5.045 5.106 200,660 +0.12(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.